日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,526.5 |
1,541 |
1,490 |
1,492.5 |
-0.27% |
4,792,900 |
2024/7/25 |
1,461.5 |
1,510 |
1,460 |
1,496.5 |
+0.37% |
5,515,900 |
2024/7/24 |
1,502.5 |
1,521 |
1,485 |
1,491 |
-0.83% |
5,619,300 |
2024/7/23 |
1,525 |
1,544.5 |
1,496.5 |
1,503.5 |
-1.09% |
5,603,600 |
2024/7/22 |
1,565.5 |
1,573.5 |
1,514.5 |
1,520 |
-3.71% |
4,612,800 |
2024/7/19 |
1,590 |
1,596.5 |
1,555 |
1,578.5 |
-0.75% |
3,085,500 |
2024/7/18 |
1,600 |
1,659 |
1,585 |
1,590.5 |
-0.53% |
4,575,400 |
2024/7/17 |
1,583 |
1,623 |
1,573.5 |
1,599 |
+2.24% |
4,305,200 |
2024/7/16 |
1,621.5 |
1,639 |
1,560 |
1,564 |
-2.16% |
3,614,700 |
2024/7/12 |
1,530.5 |
1,648.5 |
1,530.5 |
1,598.5 |
+2.27% |
7,082,100 |
2024/7/11 |
1,541 |
1,566 |
1,521.5 |
1,563 |
+2.86% |
3,860,200 |
2024/7/10 |
1,519.5 |
1,524 |
1,498.5 |
1,519.5 |
-0.78% |
2,836,400 |
2024/7/9 |
1,512 |
1,549 |
1,501 |
1,531.5 |
+1.19% |
2,542,400 |
2024/7/8 |
1,510 |
1,517 |
1,497 |
1,513.5 |
+0.70% |
1,935,100 |
2024/7/5 |
1,515 |
1,515.5 |
1,489.5 |
1,503 |
-0.20% |
1,805,700 |
2024/7/4 |
1,500 |
1,515 |
1,489 |
1,506 |
+0.10% |
2,318,000 |
2024/7/3 |
1,510 |
1,529 |
1,501.5 |
1,504.5 |
+0.33% |
2,675,000 |
2024/7/2 |
1,485 |
1,510.5 |
1,456 |
1,499.5 |
+0.54% |
3,404,800 |
2024/7/1 |
1,536 |
1,538.5 |
1,488.5 |
1,491.5 |
-2.74% |
3,150,100 |
2024/6/28 |
1,560.5 |
1,566 |
1,528.5 |
1,533.5 |
-2.04% |
2,783,000 |
2024/6/27 |
1,548.5 |
1,575.5 |
1,548 |
1,565.5 |
+0.93% |
2,878,600 |
2024/6/26 |
1,533 |
1,567.5 |
1,524.5 |
1,551 |
+1.27% |
2,679,000 |
2024/6/25 |
1,506 |
1,537 |
1,502 |
1,531.5 |
+2.00% |
2,486,100 |
2024/6/24 |
1,500 |
1,514 |
1,492 |
1,501.5 |
+0.17% |
1,945,500 |
2024/6/21 |
1,486.5 |
1,520.5 |
1,485 |
1,499 |
+0.57% |
2,866,400 |
2024/6/20 |
1,487 |
1,528.5 |
1,480 |
1,490.5 |
+0.85% |
3,103,800 |
2024/6/19 |
1,481 |
1,492.5 |
1,466.5 |
1,478 |
-0.10% |
2,006,200 |
2024/6/18 |
1,490 |
1,494 |
1,459 |
1,479.5 |
+0.20% |
3,248,900 |
2024/6/17 |
1,491 |
1,504 |
1,472.5 |
1,476.5 |
-1.70% |
3,169,600 |
2024/6/14 |
1,497 |
1,502.5 |
1,479 |
1,502 |
-0.73% |
4,973,400 |
2024/6/13 |
1,538 |
1,546.5 |
1,512.5 |
1,513 |
-0.75% |
2,950,200 |
2024/6/12 |
1,536 |
1,544 |
1,520.5 |
1,524.5 |
-0.91% |
3,447,600 |
2024/6/11 |
1,550.5 |
1,556.5 |
1,531 |
1,538.5 |
-0.84% |
3,327,500 |
2024/6/10 |
1,570.5 |
1,581.5 |
1,544.5 |
1,551.5 |
-3.66% |
4,990,400 |
2024/6/7 |
1,614.5 |
1,630 |
1,600 |
1,610.5 |
+0.06% |
2,669,600 |
2024/6/6 |
1,669 |
1,683 |
1,607 |
1,609.5 |
-2.75% |
3,526,200 |
2024/6/5 |
1,657 |
1,680 |
1,634 |
1,655 |
+0.03% |
3,291,000 |
2024/6/4 |
1,632 |
1,686 |
1,627 |
1,654.5 |
+1.82% |
6,712,600 |
2024/6/3 |
1,535 |
1,628 |
1,533 |
1,625 |
+6.63% |
5,770,200 |
2024/5/31 |
1,505 |
1,525 |
1,497.5 |
1,524 |
+1.60% |
4,683,900 |
2024/5/30 |
1,466.5 |
1,507 |
1,462 |
1,500 |
+0.23% |
3,015,500 |
2024/5/29 |
1,530 |
1,535.5 |
1,488 |
1,496.5 |
-2.76% |
3,919,700 |
2024/5/28 |
1,538 |
1,556 |
1,532.5 |
1,539 |
-0.39% |
2,342,300 |
2024/5/27 |
1,548.5 |
1,548.5 |
1,513 |
1,545 |
-0.39% |
1,935,200 |
2024/5/24 |
1,513 |
1,563 |
1,501.5 |
1,551 |
-2.30% |
3,880,100 |
2024/5/23 |
1,584 |
1,591.5 |
1,564 |
1,587.5 |
+0.51% |
2,812,200 |
2024/5/22 |
1,580 |
1,593 |
1,569.5 |
1,579.5 |
-0.09% |
2,410,300 |
2024/5/21 |
1,627 |
1,636.5 |
1,581 |
1,581 |
-1.98% |
3,342,300 |
2024/5/20 |
1,635 |
1,651 |
1,611.5 |
1,613 |
-0.03% |
3,420,600 |
2024/5/17 |
1,659.5 |
1,670.5 |
1,611.5 |
1,613.5 |
-2.92% |
4,713,500 |
2024/5/16 |
1,665.5 |
1,685 |
1,636.5 |
1,662 |
-2.03% |
4,021,700 |
2024/5/15 |
1,707 |
1,768 |
1,693.5 |
1,696.5 |
+1.01% |
3,510,100 |
2024/5/14 |
1,645 |
1,694 |
1,636 |
1,679.5 |
+3.07% |
3,569,100 |
2024/5/13 |
1,610 |
1,634.5 |
1,598.5 |
1,629.5 |
+0.37% |
3,177,400 |
2024/5/10 |
1,687 |
1,694 |
1,616.5 |
1,623.5 |
-3.91% |
4,010,800 |
2024/5/9 |
1,678 |
1,708 |
1,676 |
1,689.5 |
+0.78% |
2,926,800 |
2024/5/8 |
1,678 |
1,722 |
1,674.5 |
1,676.5 |
-1.35% |
2,955,500 |
2024/5/7 |
1,651 |
1,702 |
1,639 |
1,699.5 |
+3.22% |
5,285,700 |
2024/5/2 |
1,659.5 |
1,665 |
1,618 |
1,646.5 |
-0.51% |
5,109,100 |
2024/5/1 |
1,665 |
1,681 |
1,610 |
1,655 |
-2.16% |
8,423,200 |
2024/4/30 |
1,710 |
1,729 |
1,657 |
1,691.5 |
-9.91% |
13,090,300 |
2024/4/26 |
1,836 |
1,884.5 |
1,809 |
1,877.5 |
-0.29% |
3,917,400 |
2024/4/25 |
1,898.5 |
1,901.5 |
1,870.5 |
1,883 |
-1.18% |
2,075,000 |
2024/4/24 |
1,898 |
1,926 |
1,868 |
1,905.5 |
+1.14% |
2,323,700 |
2024/4/23 |
1,860 |
1,898.5 |
1,855.5 |
1,884 |
+1.24% |
2,664,400 |
2024/4/22 |
1,829.5 |
1,866 |
1,812.5 |
1,861 |
+4.00% |
3,460,300 |
2024/4/19 |
1,850 |
1,856.5 |
1,776.5 |
1,789.5 |
-4.99% |
5,649,000 |
2024/4/18 |
1,881 |
1,898 |
1,860.5 |
1,883.5 |
-0.61% |
1,684,800 |
2024/4/17 |
1,932.5 |
1,935.5 |
1,885 |
1,895 |
-1.94% |
2,441,200 |
2024/4/16 |
1,879 |
1,945 |
1,855.5 |
1,932.5 |
+1.07% |
3,877,100 |
2024/4/15 |
1,946 |
1,958.5 |
1,898 |
1,912 |
-3.41% |
3,672,300 |
2024/4/12 |
1,980 |
2,030.5 |
1,962 |
1,979.5 |
+1.10% |
3,359,900 |
2024/4/11 |
1,975 |
1,990.5 |
1,928 |
1,958 |
-2.30% |
4,313,700 |
2024/4/10 |
2,055 |
2,059 |
1,996.5 |
2,004 |
-2.12% |
3,674,800 |
2024/4/9 |
2,055.5 |
2,063.5 |
2,011.5 |
2,047.5 |
-0.34% |
2,593,000 |
2024/4/8 |
2,066.5 |
2,088 |
2,046 |
2,054.5 |
+0.96% |
2,830,600 |
2024/4/5 |
2,109.5 |
2,120 |
2,020 |
2,035 |
-4.28% |
4,388,300 |
2024/4/4 |
2,137.5 |
2,154 |
2,110.5 |
2,126 |
+0.62% |
3,075,600 |
2024/4/3 |
2,118 |
2,151 |
2,100 |
2,113 |
-2.54% |
4,161,600 |
2024/4/2 |
2,154 |
2,195.5 |
2,141.5 |
2,168 |
-0.30% |
3,253,200 |
2024/4/1 |
2,168 |
2,205 |
2,153 |
2,174.5 |
+1.75% |
2,693,500 |
2024/3/29 |
2,175 |
2,184.5 |
2,128.5 |
2,137 |
-1.48% |
3,834,400 |
2024/3/28 |
2,148.5 |
2,179 |
2,127.5 |
2,169 |
+0.98% |
3,499,900 |
2024/3/27 |
2,163 |
2,167.5 |
2,131.5 |
2,148 |
-0.69% |
2,858,200 |
2024/3/26 |
2,100.5 |
2,173 |
2,094.5 |
2,163 |
+2.49% |
3,460,000 |
2024/3/25 |
2,132 |
2,133 |
2,104 |
2,110.5 |
-0.28% |
2,232,300 |
2024/3/22 |
2,114.5 |
2,133 |
2,109 |
2,116.5 |
+0.50% |
2,544,700 |
2024/3/21 |
2,102.5 |
2,121.5 |
2,089.5 |
2,106 |
+1.35% |
2,496,600 |
2024/3/19 |
2,071 |
2,084.5 |
2,047.5 |
2,078 |
-0.12% |
1,873,700 |
2024/3/18 |
2,018.5 |
2,080.5 |
2,016 |
2,080.5 |
+3.58% |
2,459,100 |
2024/3/15 |
2,005.5 |
2,019 |
1,987.5 |
2,008.5 |
-0.32% |
2,017,900 |
2024/3/14 |
2,016 |
2,024 |
1,992.5 |
2,015 |
-0.12% |
2,704,200 |
2024/3/13 |
2,060 |
2,067.5 |
2,005.5 |
2,017.5 |
-2.09% |
2,989,100 |
2024/3/12 |
2,081 |
2,081 |
2,006.5 |
2,060.5 |
-1.06% |
3,011,000 |
2024/3/11 |
2,070.5 |
2,083 |
2,046 |
2,082.5 |
-0.43% |
2,274,400 |
2024/3/8 |
2,102 |
2,114 |
2,063 |
2,091.5 |
+0.14% |
3,264,600 |
2024/3/7 |
2,140 |
2,149.5 |
2,083 |
2,088.5 |
-2.16% |
2,833,900 |
2024/3/6 |
2,075 |
2,158 |
2,068 |
2,134.5 |
+2.25% |
3,309,400 |
2024/3/5 |
2,152 |
2,154.5 |
2,086.5 |
2,087.5 |
-3.58% |
3,377,000 |
2024/3/4 |
2,185.5 |
2,235 |
2,161.5 |
2,165 |
-0.21% |
3,116,700 |
2024/3/1 |
2,174 |
2,212.5 |
2,156.5 |
2,169.5 |
+1.07% |
2,952,800 |
2024/2/29 |
2,165.5 |
2,195 |
2,130 |
2,146.5 |
-2.01% |
3,685,700 |
2024/2/28 |
2,148 |
2,213 |
2,138 |
2,190.5 |
+2.55% |
4,620,200 |
2024/2/27 |
2,090 |
2,145 |
2,088.5 |
2,136 |
+1.71% |
2,974,100 |
2024/2/26 |
2,041 |
2,130 |
2,032 |
2,100 |
+2.69% |
3,527,000 |
2024/2/22 |
2,058.5 |
2,064.5 |
2,028 |
2,045 |
-0.68% |
2,616,500 |
2024/2/21 |
2,097 |
2,101 |
2,055 |
2,059 |
-1.95% |
2,987,200 |
2024/2/20 |
2,112 |
2,129 |
2,092.5 |
2,100 |
+0.19% |
2,636,300 |
2024/2/19 |
2,063 |
2,107.5 |
2,055.5 |
2,096 |
+0.77% |
2,228,400 |
2024/2/16 |
2,022.5 |
2,091 |
2,019.5 |
2,080 |
+3.38% |
3,442,600 |
2024/2/15 |
2,028.5 |
2,071 |
2,003 |
2,012 |
-0.05% |
3,416,200 |
2024/2/14 |
2,000 |
2,032.5 |
1,992.5 |
2,013 |
-1.78% |
4,007,500 |
2024/2/13 |
1,987.5 |
2,050 |
1,987 |
2,049.5 |
+3.93% |
4,518,500 |
2024/2/9 |
2,020 |
2,042.5 |
1,972 |
1,972 |
+0.64% |
6,079,800 |
2024/2/8 |
1,978 |
1,986 |
1,920.5 |
1,959.5 |
-0.91% |
5,183,200 |
2024/2/7 |
2,000 |
2,018 |
1,963.5 |
1,977.5 |
-1.25% |
4,758,500 |
2024/2/6 |
2,065 |
2,079.5 |
2,002.5 |
2,002.5 |
-4.00% |
5,172,000 |
2024/2/5 |
2,044 |
2,131.5 |
2,038 |
2,086 |
+2.20% |
5,040,700 |
2024/2/2 |
2,088 |
2,103 |
2,036 |
2,041 |
-0.78% |
6,318,200 |
2024/2/1 |
2,160 |
2,186.5 |
2,013.5 |
2,057 |
-12.64% |
13,314,700 |
2024/1/31 |
2,329.5 |
2,354.5 |
2,289.5 |
2,354.5 |
-0.17% |
3,637,800 |
2024/1/30 |
2,405 |
2,413 |
2,343.5 |
2,358.5 |
+0.49% |
2,747,400 |
2024/1/29 |
2,382.5 |
2,393.5 |
2,328 |
2,347 |
-1.35% |
3,775,200 |
|